Marktübersicht

Dax
12.589,50
-0,04%
MDax
25.644,00
-0,05%
BCDI
140,36
0,00%
Dow Jones
22.296,09
-0,24%
TecDax
2.410,25
0,25%
Bund-Future
161,95
0,50%
EUR-USD
1,19
-0,81%
Rohöl (WTI)
52,21
3,08%
Gold
1.310,60
1,02%

Nikkei 225

Typ: Index
WKN: A1RRF6
ISIN: JP9010C00002
zur Watchlist zum Portfolio

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.09.2017 20.413,60 20.417,10 20.249,20 20.296,40 0 -0,25%
21.09.2017 20.456,50 20.481,30 20.332,70 20.347,50 115.900 0,18%
20.09.2017 20.301,30 20.339,40 20.272,80 20.310,50 100.400 0,05%
19.09.2017 20.128,20 20.320,80 20.122,00 20.299,40 120.900 1,96%
15.09.2017 19.793,80 19.933,40 19.787,70 19.909,50 111.900 0,52%
14.09.2017 19.860,40 19.918,40 19.793,80 19.807,40 93.700 -0,29%
13.09.2017 19.873,70 19.888,80 19.845,00 19.865,80 84.500 0,45%
12.09.2017 19.736,10 19.792,10 19.718,80 19.776,60 0 1,18%
11.09.2017 19.441,40 19.567,00 19.437,10 19.545,80 0 1,41%
08.09.2017 19.298,00 19.357,50 19.239,50 19.274,80 106.600 -0,63%
07.09.2017 19.433,40 19.482,70 19.365,80 19.396,50 81.900 0,20%
06.09.2017 19.286,10 19.371,40 19.254,70 19.358,00 88.500 -0,14%
05.09.2017 19.533,40 19.542,80 19.354,60 19.385,80 77.600 -0,63%
04.09.2017 19.616,00 19.628,40 19.479,40 19.508,20 71.700 -0,93%
01.09.2017 19.733,60 19.736,00 19.620,10 19.691,50 79.400 0,23%
31.08.2017 19.591,30 19.688,00 19.583,10 19.646,20 97.900 0,72%
30.08.2017 19.481,00 19.538,20 19.435,10 19.506,50 91.800 0,74%
29.08.2017 19.319,10 19.371,90 19.280,00 19.362,60 75.000 -0,45%
28.08.2017 19.502,20 19.535,50 19.420,50 19.449,90 69.500 -0,01%
25.08.2017 19.401,10 19.486,00 19.384,40 19.452,60 70.700 0,51%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 415

Nikkei 225 Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 19.114,40 19.594,16 18.787,99 19.041,30 -0,38%
Februar 19.041,30 19.459,15 18.907,67 19.119,00 0,41%
März 19.119,00 19.633,75 18.909,26 18.909,30 -1,10%
April 18.909,30 19.289,43 18.335,63 19.196,70 1,52%
Mai 19.196,70 19.961,55 19.196,70 19.650,60 2,36%
Juni 19.650,60 20.230,41 19.650,60 20.033,40 1,95%
Juli 20.033,40 20.195,48 19.925,18 19.925,20 -0,54%
August 19.925,20 20.080,04 19.353,77 19.646,20 -1,40%
September 19.646,20 20.347,48 19.274,82 20.296,40 3,31%
Oktober - - - - -
November - - - - -
Dezember - - - - -
84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Nikkei 225 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 19.114,40 20.347,48 18.335,63 20.296,40 6,18%
2016 19.033,70 19.494,53 14.952,02 19.114,40 0,42%
2015 17.450,80 20.868,03 16.795,96 19.033,70 9,07%
2014 16.291,30 17.935,64 13.910,16 17.450,80 7,12%
2013 10.395,20 16.291,31 10.395,20 16.291,30 56,72%
2012 8.455,35 10.395,18 8.295,63 10.395,20 22,94%
2011 10.228,90 10.857,53 8.160,01 8.455,35 -17,34%
2010 10.546,40 11.339,30 8.824,06 10.228,90 -3,01%
2009 8.859,56 10.639,71 7.054,98 10.546,40 19,04%
2008 15.307,80 14.691,41 7.162,90 8.859,56 -42,12%
2007 17.225,80 18.261,98 14.837,66 15.307,80 -11,13%
2006 16.111,40 17.563,37 14.218,60 17.225,80 6,92%
2005 11.488,80 16.344,20 10.825,39 16.111,40 40,24%
2004 10.676,60 12.163,89 10.365,40 11.488,80 7,61%
2003 8.578,95 11.161,71 7.607,88 10.676,60 24,45%
2002 10.542,60 11.979,85 8.303,39 8.578,95 -18,63%
2001 13.785,70 14.529,41 9.504,41 10.542,60 -23,53%
2000 18.934,30 20.833,21 13.423,21 13.785,70 -27,19%
1999 13.842,20 18.934,34 13.232,74 18.934,30 36,79%
1998 15.259,00 17.264,00 12.879,97 13.842,20 -9,29%
1997 19.361,00 20.681,00 14.775,00 15.259,00 -21,19%
1996 19.868,00 22.667,00 19.162,00 19.361,00 -2,55%
1995 19.723,00 20.012,00 14.485,00 19.868,00 0,74%
1994 17.417,00 21.553,00 17.370,00 19.723,00 13,24%
1993 16.925,00 21.148,00 16.079,00 17.417,00 2,91%
1992 22.984,00 23.801,00 14.309,00 16.925,00 -26,36%
1991 23.849,00 27.147,00 21.457,00 22.984,00 -3,63%
1990 38.916,00 38.713,00 20.222,00 23.849,00 -38,72%
1989 30.159,00 38.916,00 30.159,00 38.916,00 29,04%
1988 21.564,00 30.159,00 21.217,00 30.159,00 39,86%
1987 18.821,00 26.646,00 18.544,00 21.564,00 14,57%
1986 13.083,00 18.951,00 12.882,00 18.821,00 43,86%
1985 11.543,00 13.129,00 11.543,00 13.083,00 13,34%
1984 9.927,00 11.560,00 9.703,00 11.543,00 16,28%

Pfeil rechts Nikkei 225 Performance

Zeitraum Kurs %
1 Woche 19.909,50 1,94%
2 Wochen 19.274,80 5,30%
1 Monat 19.452,60 4,34%
6 Monate 19.202,90 5,69%
Year-to-date 19.114,40 6,18%
1 Jahr 16.754,00 21,14%
3 Jahre 16.167,50 25,54%
5 Jahre 9.069,29 123,79%
10 Jahre 16.312,60 24,42%
15 Jahre 9.321,64 117,73%
20 Jahre 18.420,00 10,19%
30 Jahre 24.945,00 -18,64%
Max. (04.01.1984) 9.927,00 104,46%